617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191400,35340849850,45650,45650,45650,45650,21626
|
|
20230809,191300,35340849850,45650,45650,45650,45650,0
|
|
20230809,191200,35340849850,45650,45650,45650,45650,0
|
|
20230809,191100,35340849850,45650,45650,45650,45650,0
|
|
20230809,191000,35340849850,45650,45650,45650,45650,0
|
|
20230809,190900,35340849850,45650,45650,45650,45650,0
|
|
20230809,190800,35340849850,45650,45650,45650,45650,0
|
|
20230809,190700,35340849850,45650,45650,45650,45650,0
|
|
20230809,190600,35340849850,45650,45650,45650,45650,0
|
|
20230809,190500,35340849850,45650,45650,45650,45650,0
|
|
20230809,190400,35340849850,45650,45650,45650,45650,0
|
|
20230809,190300,35340849850,45650,45650,45650,45650,0
|
|
20230809,190200,35340849850,45650,45650,45650,45650,0
|
|
20230809,190100,35340849850,45650,45650,45650,45650,0
|
|
20230809,190000,35340849850,45650,45650,45650,45650,0
|
|
20230809,185900,35340849850,45650,45650,45650,45650,0
|
|
20230809,185800,35340849850,45650,45650,45650,45650,0
|
|
20230809,185700,35340849850,45650,45650,45650,45650,0
|
|
20230809,185600,35340849850,45650,45650,45650,45650,0
|
|
20230809,185500,35340849850,45650,45650,45650,45650,0
|
|
20230809,185400,35340849850,45650,45650,45650,45650,0
|
|
20230809,185300,35340849850,45650,45650,45650,45650,0
|
|
20230809,185200,35340849850,45650,45650,45650,45650,0
|
|
20230809,185100,35340849850,45650,45650,45650,45650,0
|
|
20230809,185000,35340849850,45650,45650,45650,45650,0
|
|
20230809,184900,35340849850,45650,45650,45650,45650,0
|
|
20230809,184800,35340849850,45650,45650,45650,45650,0
|
|
20230809,184700,35340849850,45650,45650,45650,45650,0
|
|
20230809,184600,35340849850,45650,45650,45650,45650,0
|
|
20230809,184500,35340849850,45650,45650,45650,45650,0
|
|
20230809,184400,35340849850,45650,45650,45650,45650,21626
|
|
20230809,184300,35340849850,45650,45650,45650,45650,0
|
|
20230809,184200,35340849850,45650,45650,45650,45650,0
|
|
20230809,184100,35340849850,45650,45650,45650,45650,0
|
|
20230809,184000,35340849850,45650,45650,45650,45650,0
|
|
20230809,183900,35340849850,45650,45650,45650,45650,0
|
|
20230809,183800,35340849850,45650,45650,45650,45650,0
|
|
20230809,183700,35340849850,45650,45650,45650,45650,0
|
|
20230809,183600,35340849850,45650,45650,45650,45650,0
|
|
20230809,183500,35340849850,45650,45650,45650,45650,0
|
|
20230809,183400,35340849850,45650,45650,45650,45650,0
|
|
20230809,183300,35340849850,45650,45650,45650,45650,0
|
|
20230809,183200,35340849850,45650,45650,45650,45650,0
|
|
20230809,183100,35340849850,45650,45650,45650,45650,0
|
|
20230809,183000,35340849850,45650,45650,45650,45650,0
|
|
20230809,182900,35340849850,45650,45650,45650,45650,0
|
|
20230809,182800,35340849850,45650,45650,45650,45650,0
|
|
20230809,182700,35340849850,45650,45650,45650,45650,0
|
|
20230809,182600,35340849850,45650,45650,45650,45650,0
|
|
20230809,182500,35340849850,45650,45650,45650,45650,0
|
|
20230809,182400,35340849850,45650,45650,45650,45650,0
|
|
20230809,182300,35340849850,45650,45650,45650,45650,0
|
|
20230809,182200,35340849850,45650,45650,45650,45650,0
|
|
20230809,182100,35340849850,45650,45650,45650,45650,0
|
|
20230809,182000,35340849850,45650,45650,45650,45650,0
|
|
20230809,181900,35340849850,45650,45650,45650,45650,0
|
|
20230809,181800,35340849850,45650,45650,45650,45650,0
|
|
20230809,181700,35340849850,45650,45650,45650,45650,0
|
|
20230809,181600,35340849850,45650,45650,45650,45650,0
|
|
20230809,181500,35340849850,45650,45650,45650,45650,0
|
|
20230809,181400,35340849850,45650,45650,45650,45650,21626
|
|
20230809,181300,35340849850,45650,45650,45650,45650,0
|
|
20230809,181200,35340849850,45650,45650,45650,45650,0
|
|
20230809,181100,35340849850,45650,45650,45650,45650,0
|
|
20230809,181000,35340849850,45650,45650,45650,45650,0
|
|
20230809,180900,35340849850,45650,45650,45650,45650,0
|
|
20230809,180800,35340849850,45650,45650,45650,45650,0
|
|
20230809,180700,35340849850,45650,45650,45650,45650,0
|
|
20230809,180600,35340849850,45650,45650,45650,45650,0
|
|
20230809,180500,35340849850,45650,45650,45650,45650,0
|
|
20230809,180400,35340849850,45650,45650,45650,45650,0
|
|
20230809,180300,35340849850,45650,45650,45650,45650,0
|
|
20230809,180200,35340849850,45650,45650,45650,45650,0
|
|
20230809,180100,35340849850,45650,45650,45650,45650,0
|
|
20230809,180000,35340849850,45650,45650,45650,45650,0
|
|
20230809,175900,35340849850,45650,45650,45650,45650,0
|
|
20230809,175800,35340849850,45650,45650,45650,45650,0
|
|
20230809,175700,35340849850,45650,45650,45650,45650,0
|
|
20230809,175600,35340849850,45650,45650,45650,45650,0
|
|
20230809,175500,35340849850,45650,45650,45650,45650,0
|
|
20230809,175400,35340849850,45650,45650,45650,45650,0
|
|
20230809,175300,35340849850,45650,45650,45650,45650,0
|
|
20230809,175200,35340849850,45650,45650,45650,45650,0
|
|
20230809,175100,35340849850,45650,45650,45650,45650,0
|
|
20230809,175000,35340849850,45650,45650,45650,45650,0
|
|
20230809,174900,35340849850,45650,45650,45650,45650,0
|
|
20230809,174800,35340849850,45650,45650,45650,45650,0
|
|
20230809,174700,35340849850,45650,45650,45650,45650,0
|
|
20230809,174600,35340849850,45650,45650,45650,45650,0
|
|
20230809,174500,35340849850,45650,45650,45650,45650,0
|
|
20230809,174400,35340849850,45650,45650,45650,45650,21626
|
|
20230809,174300,35340849850,45650,45650,45650,45650,0
|
|
20230809,174200,35340849850,45650,45650,45650,45650,0
|
|
20230809,174100,35340849850,45650,45650,45650,45650,0
|
|
20230809,174000,35340849850,45650,45650,45650,45650,0
|
|
20230809,173900,35340849850,45650,45650,45650,45650,0
|
|
20230809,173800,35340849850,45650,45650,45650,45650,0
|
|
20230809,173700,35340849850,45650,45650,45650,45650,0
|
|
20230809,173600,35340849850,45650,45650,45650,45650,0
|
|
20230809,173500,35340849850,45650,45650,45650,45650,0
|
|
20230809,173400,35340849850,45650,45650,45650,45650,0
|
|
20230809,173300,35340849850,45650,45650,45650,45650,0
|
|
20230809,173200,35340849850,45650,45650,45650,45650,0
|
|
20230809,173100,35340849850,45650,45650,45650,45650,0
|
|
20230809,173000,35340849850,45650,45650,45650,45650,0
|
|
20230809,172900,35340849850,45650,45650,45650,45650,0
|
|
20230809,172800,35340849850,45650,45650,45650,45650,0
|
|
20230809,172700,35340849850,45650,45650,45650,45650,0
|
|
20230809,172600,35340849850,45650,45650,45650,45650,0
|
|
20230809,172500,35340849850,45650,45650,45650,45650,0
|
|
20230809,172400,35340849850,45650,45650,45650,45650,0
|
|
20230809,172300,35340849850,45650,45650,45650,45650,0
|
|
20230809,172200,35340849850,45650,45650,45650,45650,0
|
|
20230809,172100,35340849850,45650,45650,45650,45650,0
|
|
20230809,172000,35340849850,45650,45650,45650,45650,0
|
|
20230809,171900,35340849850,45650,45650,45650,45650,0
|
|
20230809,171800,35340849850,45650,45650,45650,45650,0
|
|
20230809,171700,35340849850,45650,45650,45650,45650,0
|
|
20230809,171600,35340849850,45650,45650,45650,45650,0
|
|
20230809,171500,35340849850,45650,45650,45650,45650,0
|
|
20230809,171400,35340849850,45650,45650,45650,45650,21626
|
|
20230809,171300,35340849850,45650,45650,45650,45650,0
|
|
20230809,171200,35340849850,45650,45650,45650,45650,0
|
|
20230809,171100,35340849850,45650,45650,45650,45650,0
|
|
20230809,171000,35340849850,45650,45650,45650,45650,0
|
|
20230809,170900,35340849850,45650,45650,45650,45650,0
|
|
20230809,170800,35340849850,45650,45650,45650,45650,0
|
|
20230809,170700,35340849850,45650,45650,45650,45650,0
|
|
20230809,170600,35340849850,45650,45650,45650,45650,0
|
|
20230809,170500,35340849850,45650,45650,45650,45650,0
|
|
20230809,170400,35340849850,45650,45650,45650,45650,0
|
|
20230809,170300,35340849850,45650,45650,45650,45650,0
|
|
20230809,170200,35340849850,45650,45650,45650,45650,0
|
|
20230809,170100,35340849850,45650,45650,45650,45650,0
|
|
20230809,170000,35340849850,45650,45650,45650,45650,0
|
|
20230809,165900,35340849850,45650,45650,45650,45650,0
|
|
20230809,165800,35340849850,45650,45650,45650,45650,0
|
|
20230809,165700,35340849850,45650,45650,45650,45650,0
|
|
20230809,165600,35340849850,45650,45650,45650,45650,0
|
|
20230809,165500,35340849850,45650,45650,45650,45650,0
|
|
20230809,165400,35340849850,45650,45650,45650,45650,0
|
|
20230809,165300,35340849850,45650,45650,45650,45650,0
|
|
20230809,165200,35340849850,45650,45650,45650,45650,0
|
|
20230809,165100,35340849850,45650,45650,45650,45650,0
|
|
20230809,165000,35340849850,45650,45650,45650,45650,0
|
|
20230809,164900,35340849850,45650,45650,45650,45650,0
|
|
20230809,164800,35340849850,45650,45650,45650,45650,0
|
|
20230809,164700,35340849850,45650,45650,45650,45650,0
|
|
20230809,164600,35340849850,45650,45650,45650,45650,0
|
|
20230809,164500,35340849850,45650,45650,45650,45650,0
|
|
20230809,164400,35340849850,45650,45650,45650,45650,21626
|
|
20230809,164300,35340849850,45650,45650,45650,45650,0
|
|
20230809,164200,35340849850,45650,45650,45650,45650,0
|
|
20230809,164100,35340849850,45650,45650,45650,45650,0
|
|
20230809,164000,35340849850,45650,45650,45650,45650,0
|
|
20230809,163900,35340849850,45650,45650,45650,45650,0
|
|
20230809,163800,35340849850,45650,45650,45650,45650,0
|
|
20230809,163700,35340849850,45650,45650,45650,45650,0
|
|
20230809,163600,35340849850,45650,45650,45650,45650,0
|
|
20230809,163500,35340849850,45650,45650,45650,45650,0
|
|
20230809,163400,35340849850,45650,45650,45650,45650,0
|
|
20230809,163300,35340849850,45650,45650,45650,45650,0
|
|
20230809,163200,35340849850,45650,45650,45650,45650,0
|
|
20230809,163100,35340849850,45650,45650,45650,45650,0
|
|
20230809,163000,35340849850,45650,45650,45650,45650,0
|
|
20230809,162900,35340849850,45650,45650,45650,45650,0
|
|
20230809,162800,35340849850,45650,45650,45650,45650,0
|
|
20230809,162700,35340849850,45650,45650,45650,45650,0
|
|
20230809,162600,35340849850,45650,45650,45650,45650,0
|
|
20230809,162500,35340849850,45650,45650,45650,45650,0
|
|
20230809,162400,35340849850,45650,45650,45650,45650,0
|
|
20230809,162300,35340849850,45650,45650,45650,45650,0
|
|
20230809,162200,35340849850,45650,45650,45650,45650,0
|
|
20230809,162100,35340849850,45650,45650,45650,45650,0
|
|
20230809,162000,35340849850,45650,45650,45650,45650,0
|
|
20230809,161900,35340849850,45650,45650,45650,45650,0
|
|
20230809,161800,35340849850,45650,45650,45650,45650,0
|
|
20230809,161700,35340849850,45650,45650,45650,45650,0
|
|
20230809,161600,35340849850,45650,45650,45650,45650,0
|
|
20230809,161500,35340849850,45650,45650,45650,45650,0
|
|
20230809,161400,35340849850,45650,45650,45650,45650,21626
|
|
20230809,161300,35340849850,45650,45650,45650,45650,0
|
|
20230809,161200,35340849850,45650,45650,45650,45650,0
|
|
20230809,161100,35340849850,45650,45650,45650,45650,0
|
|
20230809,161000,35340849850,45650,45650,45650,45650,0
|
|
20230809,160900,35340849850,45650,45650,45650,45650,0
|
|
20230809,160800,35340849850,45650,45650,45650,45650,0
|
|
20230809,160700,35340849850,45650,45650,45650,45650,0
|
|
20230809,160600,35340849850,45650,45650,45650,45650,0
|
|
20230809,160500,35340849850,45650,45650,45650,45650,0
|
|
20230809,160400,35340849850,45650,45650,45650,45650,0
|
|
20230809,160300,35340849850,45650,45650,45650,45650,0
|
|
20230809,160200,35340849850,45650,45650,45650,45650,0
|
|
20230809,160100,35340849850,45650,45650,45650,45650,0
|
|
20230809,160000,35340849850,45650,45650,45650,45650,0
|
|
20230809,155900,35340849850,45650,45650,45650,45650,0
|
|
20230809,155800,35340849850,45650,45650,45650,45650,0
|
|
20230809,155700,35340849850,45650,45650,45650,45650,0
|
|
20230809,155600,35340849850,45650,45650,45650,45650,0
|
|
20230809,155500,35340849850,45650,45650,45650,45650,0
|
|
20230809,155400,35340849850,45650,45650,45650,45650,0
|
|
20230809,155300,35340849850,45650,45650,45650,45650,0
|
|
20230809,155200,35340849850,45650,45650,45650,45650,0
|
|
20230809,155100,35340849850,45650,45650,45650,45650,0
|
|
20230809,155000,35340849850,45650,45650,45650,45650,0
|
|
20230809,154900,35340849850,45650,45650,45650,45650,0
|
|
20230809,154800,35340849850,45650,45650,45650,45650,0
|
|
20230809,154700,35340849850,45650,45650,45650,45650,0
|
|
20230809,154600,35340849850,45650,45650,45650,45650,0
|
|
20230809,154500,35340849850,45650,45650,45650,45650,0
|
|
20230809,154400,35340849850,45650,45650,45650,45650,21626
|
|
20230809,154300,35340849850,45650,45650,45650,45650,0
|
|
20230809,154200,35340849850,45650,45650,45650,45650,0
|
|
20230809,154100,35340849850,45650,45650,45650,45650,0
|
|
20230809,154000,35340849850,45650,45650,45650,45650,0
|
|
20230809,153900,35340849850,45650,45650,45650,45650,0
|
|
20230809,153800,35340849850,45650,45650,45650,45650,0
|
|
20230809,153700,35340849850,45650,45650,45650,45650,0
|
|
20230809,153600,35340849850,45650,45650,45650,45650,0
|
|
20230809,153500,35340849850,45650,45650,45650,45650,0
|
|
20230809,153400,35340849850,45650,45650,45650,45650,0
|
|
20230809,153300,35340849850,45650,45650,45650,45650,0
|
|
20230809,153200,35340849850,45650,45650,45650,45650,0
|
|
20230809,153100,35340849850,45650,45650,45650,45650,0
|
|
20230809,153000,35340849850,45650,45650,45650,45650,21626
|
|
20230809,152900,34353622950,45800,45800,45800,45800,0
|
|
20230809,152800,34353622950,45800,45800,45800,45800,0
|
|
20230809,152700,34353622950,45800,45800,45800,45800,0
|
|
20230809,152600,34353622950,45800,45800,45800,45800,0
|
|
20230809,152500,34353622950,45800,45800,45800,45800,0
|
|
20230809,152400,34353622950,45800,45800,45800,45800,0
|
|
20230809,152300,34353622950,45800,45800,45800,45800,0
|
|
20230809,152200,34353622950,45800,45800,45800,45800,0
|
|
20230809,152100,34353622950,45800,45800,45800,45800,0
|
|
20230809,152000,34353622950,45800,45800,45800,45800,0
|
|
20230809,151900,34353622950,45800,45800,45800,45750,3309
|
|
20230809,151800,34202087900,45800,45750,45800,45700,2256
|
|
20230809,151700,34098880550,45750,45750,45750,45700,1117
|
|
20230809,151600,34047788500,45750,45700,45750,45700,727
|
|
20230809,151500,34014535650,45700,45700,45750,45700,746
|
|
20230809,151400,33980413550,45750,45750,45750,45700,516
|
|
20230809,151300,33956812700,45700,45750,45800,45700,2619
|
|
20230809,151200,33837003050,45800,45800,45800,45700,4310
|
|
20230809,151100,33639826050,45800,45750,45800,45750,422
|
|
20230809,151000,33620514100,45750,45750,45800,45750,4395
|
|
20230809,150900,33419407600,45800,45800,45800,45750,1180
|
|
20230809,150800,33365409800,45800,45750,45800,45750,1109
|
|
20230809,150700,33314666100,45800,45750,45800,45750,718
|
|
20230809,150600,33281808250,45750,45750,45800,45750,1790
|
|
20230809,150500,33199898250,45750,45750,45800,45750,205
|
|
20230809,150400,33190516750,45800,45700,45800,45700,4805
|
|
20230809,150300,32970624600,45700,45750,45750,45700,254
|
|
20230809,150200,32959009900,45700,45750,45750,45700,114
|
|
20230809,150100,32953795650,45700,45750,45750,45700,1857
|
|
20230809,150000,32868852550,45700,45800,45800,45700,1222
|
|
20230809,145900,32812945600,45750,45750,45750,45700,1197
|
|
20230809,145800,32758194000,45750,45700,45800,45700,2724
|
|
20230809,145700,32633585300,45700,45700,45750,45700,651
|
|
20230809,145600,32603817500,45700,45750,45750,45700,263
|
|
20230809,145500,32591791200,45750,45750,45800,45700,1438
|
|
20230809,145400,32525996700,45750,45750,45800,45700,2657
|
|
20230809,145300,32404432750,45800,45750,45800,45750,801
|
|
20230809,145200,32367774900,45750,45750,45800,45750,321
|
|
20230809,145100,32353076000,45750,45750,45800,45700,2261
|
|
20230809,145000,32249646850,45800,45800,45800,45750,1538
|
|
20230809,144900,32179272000,45800,45850,45850,45750,1492
|
|
20230809,144800,32110932850,45850,45750,45850,45750,1992
|
|
20230809,144700,32019729550,45750,45750,45800,45750,1089
|
|
20230809,144600,31969866800,45800,45750,45850,45750,2199
|
|
20230809,144500,31869141800,45800,45750,45850,45750,3291
|
|
20230809,144400,31718407000,45750,45700,45800,45650,17784
|
|
20230809,144300,30905086750,45650,45700,45700,45650,814
|
|
20230809,144200,30867916750,45650,45650,45700,45650,799
|
|
20230809,144100,30831435900,45700,45650,45700,45650,617
|
|
20230809,144000,30803250500,45650,45650,45700,45650,1165
|
|
20230809,143900,30750058250,45650,45550,45700,45550,8576
|
|
20230809,143800,30358619700,45550,45550,45600,45550,1423
|
|
20230809,143700,30293772750,45550,45600,45600,45550,657
|
|
20230809,143600,30263828350,45600,45550,45600,45550,374
|
|
20230809,143500,30246778900,45600,45550,45600,45550,1368
|
|
20230809,143400,30184447450,45600,45600,45600,45550,374
|
|
20230809,143300,30167406000,45550,45500,45600,45500,874
|
|
20230809,143200,30127599050,45550,45500,45550,45500,1479
|
|
20230809,143100,30060277000,45550,45500,45550,45500,903
|
|
20230809,143000,30019162600,45550,45550,45550,45500,1601
|
|
20230809,142900,29946259100,45600,45550,45600,45550,1874
|
|
20230809,142800,29860888750,45600,45600,45600,45550,364
|
|
20230809,142700,29844304050,45600,45600,45600,45550,558
|
|
20230809,142600,29818867000,45550,45600,45650,45550,1063
|
|
20230809,142500,29770403650,45600,45600,45650,45550,1794
|
|
20230809,142400,29688632900,45600,45600,45650,45600,506
|
|
20230809,142300,29665548650,45650,45600,45650,45550,3307
|
|
20230809,142200,29514729600,45600,45650,45650,45600,98
|
|
20230809,142100,29510258400,45650,45700,45700,45600,822
|
|
20230809,142000,29472733900,45700,45600,45700,45550,3408
|
|
20230809,141900,29317156350,45600,45600,45650,45550,1703
|
|
20230809,141800,29239498650,45600,45600,45650,45550,324
|
|
20230809,141700,29224722250,45550,45550,45650,45550,852
|
|
20230809,141600,29185873200,45550,45600,45600,45500,3474
|
|
20230809,141500,29027599150,45600,45550,45600,45550,1318
|
|
20230809,141400,28967540850,45600,45600,45650,45550,271
|
|
20230809,141300,28955182700,45600,45600,45650,45600,2192
|
|
20230809,141200,28855222950,45650,45600,45650,45600,871
|
|
20230809,141100,28815497550,45600,45600,45650,45600,271
|
|
20230809,141000,28803138450,45600,45650,45650,45600,1193
|
|
20230809,140900,28748713050,45650,45650,45700,45650,329
|
|
20230809,140800,28733690400,45650,45650,45700,45600,880
|
|
20230809,140700,28693513650,45650,45700,45700,45600,1536
|
|
20230809,140600,28623400050,45650,45700,45750,45650,1205
|
|
20230809,140500,28568332350,45750,45700,45750,45650,1978
|
|
20230809,140400,28477920450,45700,45650,45750,45600,3389
|
|
20230809,140300,28323058600,45650,45650,45700,45600,1280
|
|
20230809,140200,28264626950,45650,45550,45700,45550,4228
|
|
20230809,140100,28071674350,45600,45550,45600,45550,335
|
|
20230809,140000,28056410000,45550,45600,45600,45550,897
|
|
20230809,135900,28015541950,45600,45600,45600,45550,838
|
|
20230809,135800,27977346500,45600,45600,45650,45600,469
|
|
20230809,135700,27955955650,45600,45650,45650,45550,2902
|
|
20230809,135600,27823640100,45600,45600,45650,45600,244
|
|
20230809,135500,27812509700,45600,45550,45650,45550,837
|
|
20230809,135400,27774335950,45600,45700,45700,45550,1971
|
|
20230809,135300,27684437650,45650,45500,45700,45500,4701
|
|
20230809,135200,27469975700,45550,45600,45600,45550,1376
|
|
20230809,135100,27407269950,45550,45550,45600,45550,1101
|
|
20230809,135000,27357110150,45600,45450,45600,45450,3814
|
|
20230809,134900,27183493500,45500,45450,45500,45450,353
|
|
20230809,134800,27167445100,45450,45500,45500,45400,1632
|
|
20230809,134700,27093275450,45500,45400,45500,45400,1651
|
|
20230809,134600,27018221650,45450,45400,45450,45400,719
|
|
20230809,134500,26985575600,45400,45450,45450,45400,646
|
|
20230809,134400,26956233900,45500,45450,45500,45400,1316
|
|
20230809,134300,26896412800,45450,45350,45450,45350,1875
|
|
20230809,134200,26811286250,45400,45400,45400,45350,481
|
|
20230809,134100,26789464950,45350,45400,45450,45350,2291
|
|
20230809,134000,26685479700,45450,45400,45450,45400,160
|
|
20230809,133900,26678214250,45400,45400,45450,45400,288
|
|
20230809,133800,26665136150,45400,45450,45450,45400,1606
|
|
20230809,133700,26592186150,45450,45400,45450,45400,1970
|
|
20230809,133600,26502719700,45350,45350,45400,45350,109
|
|
20230809,133500,26497772200,45400,45350,45400,45350,1124
|
|
20230809,133400,26446784750,45350,45350,45400,45350,341
|
|
20230809,133300,26431318900,45400,45250,45400,45250,1147
|
|
20230809,133200,26379355700,45300,45300,45350,45250,768
|
|
20230809,133100,26344582050,45350,45400,45400,45250,2139
|
|
20230809,133000,26247590350,45400,45300,45400,45300,1482
|
|
20230809,132900,26180402100,45300,45300,45350,45300,1436
|
|
20230809,132800,26115342050,45300,45250,45350,45250,3182
|
|
20230809,132700,25971231400,45300,45250,45300,45250,1608
|
|
20230809,132600,25898460300,45300,45300,45300,45250,328
|
|
20230809,132500,25883606450,45300,45300,45350,45250,1869
|
|
20230809,132400,25798937700,45300,45350,45350,45300,355
|
|
20230809,132300,25782844500,45400,45350,45400,45350,3396
|
|
20230809,132200,25628830150,45400,45400,45450,45400,1251
|
|
20230809,132100,25572029550,45450,45400,45450,45400,970
|
|
20230809,132000,25527983350,45400,45400,45450,45400,445
|
|
20230809,131900,25507767900,45450,45400,45450,45400,1728
|
|
20230809,131800,25429309100,45400,45400,45450,45400,1011
|
|
20230809,131700,25383403600,45450,45450,45450,45400,213
|
|
20230809,131600,25373731350,45450,45450,45500,45400,1808
|
|
20230809,131500,25291596850,45450,45550,45550,45450,1182
|
|
20230809,131400,25237817250,45500,45550,45550,45500,604
|
|
20230809,131300,25210332000,45500,45500,45550,45500,1042
|
|
20230809,131200,25162912950,45500,45500,45550,45500,682
|
|
20230809,131100,25131876550,45500,45500,45550,45500,609
|
|
20230809,131000,25104162950,45550,45450,45550,45450,1003
|
|
20230809,130900,25058527600,45450,45400,45500,45400,2129
|
|
20230809,130800,24961768100,45400,45400,45450,45400,307
|
|
20230809,130700,24947826850,45450,45400,45450,45400,821
|
|
20230809,130600,24910540700,45400,45400,45450,45400,881
|
|
20230809,130500,24870534200,45450,45450,45500,45400,932
|
|
20230809,130400,24828180400,45500,45450,45500,45450,1100
|
|
20230809,130300,24778175150,45450,45550,45550,45450,2063
|
|
20230809,130200,24684327400,45500,45500,45550,45450,2338
|
|
20230809,130100,24577939450,45500,45450,45500,45450,561
|
|
20230809,130000,24552432450,45450,45450,45500,45400,2020
|
|
20230809,125900,24460627650,45400,45400,45450,45400,278
|
|
20230809,125800,24448002100,45400,45400,45450,45400,536
|
|
20230809,125700,24423664450,45450,45450,45450,45400,1592
|
|
20230809,125600,24351335800,45400,45450,45450,45400,242
|
|
20230809,125500,24340348700,45450,45400,45450,45400,2638
|
|
20230809,125400,24220499950,45400,45350,45450,45350,1586
|
|
20230809,125300,24148532250,45400,45400,45450,45350,1269
|
|
20230809,125200,24090923550,45400,45300,45400,45300,2386
|
|
20230809,125100,23982688600,45300,45350,45350,45300,559
|
|
20230809,125000,23957346500,45350,45400,45400,45300,2105
|
|
20230809,124900,23861916550,45350,45400,45400,45350,151
|
|
20230809,124800,23855066200,45400,45350,45400,45350,199
|
|
20230809,124700,23846041500,45350,45350,45400,45350,957
|
|
20230809,124600,23802632000,45350,45350,45400,45350,218
|
|
20230809,124500,23792739600,45350,45400,45400,45350,722
|
|
20230809,124400,23759990250,45400,45400,45400,45350,658
|
|
20230809,124300,23730122850,45400,45400,45450,45400,478
|
|
20230809,124200,23708417200,45400,45250,45500,45250,7822
|
|
20230809,124100,23353491650,45250,45300,45350,45250,3957
|
|
20230809,124000,23174226500,45300,45300,45350,45300,176
|
|
20230809,123900,23166252150,45350,45300,45350,45300,70
|
|
20230809,123800,23163079600,45350,45400,45400,45350,1747
|
|
20230809,123700,23083841100,45400,45350,45400,45350,494
|
|
20230809,123600,23061429850,45350,45350,45400,45350,1282
|
|
20230809,123500,23003283950,45350,45300,45350,45300,2472
|
|
20230809,123400,22891188250,45350,45350,45350,45300,927
|
|
20230809,123300,22849187000,45350,45350,45400,45300,794
|
|
20230809,123200,22813186400,45350,45400,45400,45350,1077
|
|
20230809,123100,22764314550,45400,45450,45450,45350,1285
|
|
20230809,123000,22705995050,45500,45450,45500,45400,2045
|
|
20230809,122900,22613054900,45450,45400,45450,45350,1009
|
|
20230809,122800,22567237800,45350,45350,45400,45300,1918
|
|
20230809,122700,22480256400,45300,45300,45400,45300,899
|
|
20230809,122600,22439521000,45350,45300,45400,45250,919
|
|
20230809,122500,22397862150,45300,45300,45300,45250,2119
|
|
20230809,122400,22301909650,45250,45250,45300,45200,340
|
|
20230809,122300,22286528450,45250,45250,45300,45200,801
|
|
20230809,122200,22250278800,45250,45250,45300,45150,2454
|
|
20230809,122100,22139318500,45250,45200,45300,45200,3180
|
|
20230809,122000,21995524250,45250,45250,45300,45200,680
|
|
20230809,121900,21964745400,45300,45300,45300,45250,130
|
|
20230809,121800,21958862700,45300,45300,45300,45200,1400
|
|
20230809,121700,21895498500,45300,45250,45300,45250,890
|
|
20230809,121600,21855199000,45250,45250,45300,45250,829
|
|
20230809,121500,21817665600,45250,45300,45350,45150,4997
|
|
20230809,121400,21591501200,45300,45300,45350,45250,1002
|
|
20230809,121300,21546116900,45300,45100,45300,45100,2413
|
|
20230809,121200,21437070700,45100,45150,45150,45100,809
|
|
20230809,121100,21400577600,45100,45150,45150,45100,282
|
|
20230809,121000,21387849850,45150,45150,45150,45100,1363
|
|
20230809,120900,21326323000,45150,45150,45200,45150,1038
|
|
20230809,120800,21279454350,45150,45150,45200,45150,378
|
|
20230809,120700,21262383650,45150,45150,45200,45150,372
|
|
20230809,120600,21245580300,45200,45150,45200,45150,1257
|
|
20230809,120500,21188815300,45150,45200,45200,45150,128
|
|
20230809,120400,21183035450,45200,45150,45200,45100,1460
|
|
20230809,120300,21117120700,45150,45150,45150,45100,958
|
|
20230809,120200,21073902300,45150,45150,45200,45100,1127
|
|
20230809,120100,21023014600,45150,45150,45150,45100,1270
|
|
20230809,120000,20965710550,45150,45150,45200,45100,1158
|
|
20230809,115900,20913417650,45150,45150,45200,45100,1792
|
|
20230809,115800,20832513400,45150,45100,45150,45100,764
|
|
20230809,115700,20798048800,45100,45100,45150,45100,294
|
|
20230809,115600,20784789150,45100,45100,45150,45050,740
|
|
20230809,115500,20751419000,45100,44950,45100,44950,4232
|
|
20230809,115400,20560910550,44950,44950,45000,44950,360
|
|
20230809,115300,20544723050,44950,44950,45000,44950,340
|
|
20230809,115200,20529438850,44950,44950,45000,44950,261
|
|
20230809,115100,20517705900,44950,44950,44950,44950,1078
|
|
20230809,115000,20469249800,44950,44950,45000,44900,2246
|
|
20230809,114900,20368342900,44950,44950,44950,44900,1523
|
|
20230809,114800,20299901350,44950,44900,44950,44900,2333
|
|
20230809,114700,20195138400,44950,44950,44950,44900,489
|
|
20230809,114600,20173166450,44950,44900,44950,44900,1424
|
|
20230809,114500,20109166450,44950,44950,44950,44900,315
|
|
20230809,114400,20095012650,44900,44950,44950,44900,531
|
|
20230809,114300,20071170550,44950,44900,44950,44900,169
|
|
20230809,114200,20063580850,44900,44950,44950,44900,3677
|
|
20230809,114100,19898461750,44950,44950,44950,44900,792
|
|
20230809,114000,19862875400,44950,44900,44950,44900,417
|
|
20230809,113900,19844145150,44900,44950,44950,44900,738
|
|
20230809,113800,19810982950,44950,44950,44950,44900,290
|
|
20230809,113700,19797959550,44900,44850,44950,44850,2051
|
|
20230809,113600,19705870750,44900,44900,44900,44850,1157
|
|
20230809,113500,19653940650,44850,44900,44900,44850,1013
|
|
20230809,113400,19608466450,44900,44850,44950,44850,3028
|
|
20230809,113300,19472513050,44850,44850,44900,44850,259
|
|
20230809,113200,19460896350,44850,44850,44900,44850,1882
|
|
20230809,113100,19376488450,44850,44850,44850,44850,1347
|
|
20230809,113000,19316075500,44850,44900,44950,44800,14919
|
|
20230809,112900,18646553500,44900,44950,45000,44900,3629
|
|
20230809,112800,18483398250,44950,45000,45000,44950,540
|
|
20230809,112700,18459121350,45000,45000,45000,44950,409
|
|
20230809,112600,18440723850,45000,44950,45000,44950,576
|
|
20230809,112500,18414826600,44950,45000,45000,44950,1782
|
|
20230809,112400,18334648750,44950,45000,45000,44950,1452
|
|
20230809,112300,18269325050,45000,45000,45000,44950,960
|
|
20230809,112200,18226129000,45000,45000,45000,44950,816
|
|
20230809,112100,18189439000,44950,45000,45000,44950,357
|
|
20230809,112000,18173389350,45000,44950,45000,44950,364
|
|
20230809,111900,18157023200,45000,44950,45000,44950,830
|
|
20230809,111800,18119713350,44950,45050,45050,44900,6358
|
|
20230809,111700,17833664150,45050,45050,45100,45050,634
|
|
20230809,111600,17805101450,45050,45100,45100,45050,1515
|
|
20230809,111500,17736829950,45050,45050,45100,45050,359
|
|
20230809,111400,17720655750,45050,45100,45100,45050,1270
|
|
20230809,111300,17663413350,45100,45100,45100,45050,849
|
|
20230809,111200,17625160600,45050,45050,45050,45050,717
|
|
20230809,111100,17592859750,45050,45050,45050,45000,1078
|
|
20230809,111000,17544299150,45050,45050,45050,45000,738
|
|
20230809,110900,17511056800,45000,45050,45050,45000,1567
|
|
20230809,110800,17440505150,45050,45000,45050,45000,1506
|
|
20230809,110700,17372668550,45000,45000,45050,45000,417
|
|
20230809,110600,17353901300,45050,45050,45050,45000,1011
|
|
20230809,110500,17308389650,45000,45050,45050,45000,778
|
|
20230809,110400,17273367050,45000,45050,45050,45000,669
|
|
20230809,110300,17243254650,45050,45100,45100,45000,3327
|
|
20230809,110200,17093377750,45050,45050,45100,45050,1344
|
|
20230809,110100,17032817500,45100,45100,45100,45050,144
|
|
20230809,110000,17026327950,45050,44950,45100,44950,2692
|
|
20230809,105900,16905166100,44950,45000,45000,44950,638
|
|
20230809,105800,16876466900,45000,45000,45000,44950,741
|
|
20230809,105700,16843125200,44950,45050,45050,44950,691
|
|
20230809,105600,16812029600,45000,45000,45050,45000,1522
|
|
20230809,105500,16743537250,45050,45100,45100,45000,1694
|
|
20230809,105400,16667264800,45100,44950,45100,44950,2861
|
|
20230809,105300,16538496050,44950,44900,45000,44900,1218
|
|
20230809,105200,16483753200,44900,44950,44950,44850,1514
|
|
20230809,105100,16415767400,44950,44900,44950,44850,2393
|
|
20230809,105000,16308346550,44900,44850,44900,44850,679
|
|
20230809,104900,16277875900,44850,44950,44950,44850,8300
|
|
20230809,104800,15905357300,44900,44950,45000,44900,1470
|
|
20230809,104700,15839273750,44950,44950,45000,44900,1647
|
|
20230809,104600,15765242600,44950,45000,45000,44950,2693
|
|
20230809,104500,15644177550,45000,45150,45150,45000,13078
|
|
20230809,104400,15055115400,45100,45150,45150,45100,351
|
|
20230809,104300,15039283950,45150,45150,45150,45100,568
|
|
20230809,104200,15013652100,45100,45150,45200,45100,1176
|
|
20230809,104100,14960552400,45150,45150,45200,45150,146
|
|
20230809,104000,14953959950,45150,45150,45200,45150,526
|
|
20230809,103900,14930206200,45150,45150,45200,45100,677
|
|
20230809,103800,14899645250,45150,45100,45200,45050,2487
|
|
20230809,103700,14787420050,45100,45050,45100,45050,351
|
|
20230809,103600,14771605850,45050,45050,45100,45050,1368
|
|
20230809,103500,14709924550,45050,45050,45100,45050,2858
|
|
20230809,103400,14581146050,45050,45100,45100,45000,7436
|
|
20230809,103300,14246195500,45050,45150,45150,45050,6746
|
|
20230809,103200,13941936250,45150,45250,45300,45150,5712
|
|
20230809,103100,13683888550,45250,45300,45300,45250,1023
|
|
20230809,103000,13637591000,45250,45300,45300,45250,695
|
|
20230809,102900,13606127600,45250,45300,45300,45250,494
|
|
20230809,102800,13583773000,45300,45300,45300,45250,3432
|
|
20230809,102700,13428466350,45300,45350,45350,45300,5516
|
|
20230809,102600,13178523900,45350,45400,45400,45350,2316
|
|
20230809,102500,13073454000,45400,45400,45400,45350,777
|
|
20230809,102400,13038214050,45400,45400,45450,45350,463
|
|
20230809,102300,13017197300,45400,45400,45450,45400,426
|
|
20230809,102200,12997855050,45400,45400,45400,45400,360
|
|
20230809,102100,12981511050,45400,45450,45450,45400,1217
|
|
20230809,102000,12926250650,45400,45450,45450,45400,501
|
|
20230809,101900,12903502450,45450,45500,45500,45400,789
|
|
20230809,101800,12867645750,45450,45400,45500,45400,776
|
|
20230809,101700,12832364350,45450,45450,45450,45400,984
|
|
20230809,101600,12787648100,45450,45400,45450,45400,1273
|
|
20230809,101500,12729850550,45400,45350,45400,45350,557
|
|
20230809,101400,12704576700,45400,45400,45400,45350,715
|
|
20230809,101300,12672126950,45350,45400,45400,45350,301
|
|
20230809,101200,12658469750,45350,45300,45400,45300,1903
|
|
20230809,101100,12572174750,45300,45300,45350,45300,551
|
|
20230809,101000,12547212350,45300,45300,45350,45300,392
|
|
20230809,100900,12529451700,45300,45300,45350,45300,886
|
|
20230809,100800,12489315750,45300,45300,45350,45300,1268
|
|
20230809,100700,12431859550,45300,45300,45350,45250,2459
|
|
20230809,100600,12320480550,45350,45350,45400,45300,661
|
|
20230809,100500,12290517100,45400,45500,45500,45350,1499
|
|
20230809,100400,12222469000,45500,45550,45550,45450,2498
|
|
20230809,100300,12108777450,45550,45600,45600,45550,308
|
|
20230809,100200,12094747400,45600,45650,45650,45550,1564
|
|
20230809,100100,12023435400,45600,45650,45650,45600,606
|
|
20230809,100000,11995788800,45650,45650,45650,45600,1785
|
|
20230809,095900,11914331200,45650,45600,45650,45600,1064
|
|
20230809,095800,11865791800,45650,45600,45650,45550,2375
|
|
20230809,095700,11757542700,45600,45650,45650,45550,2142
|
|
20230809,095600,11659927400,45600,45650,45650,45600,2036
|
|
20230809,095500,11567052550,45650,45600,45700,45600,4209
|
|
20230809,095400,11374886050,45650,45550,45650,45550,1832
|
|
20230809,095300,11291346050,45550,45500,45600,45500,567
|
|
20230809,095200,11265527400,45500,45500,45500,45450,865
|
|
20230809,095100,11226191100,45500,45450,45500,45450,1092
|
|
20230809,095000,11176532850,45450,45400,45450,45350,2440
|
|
20230809,094900,11065764850,45350,45350,45400,45350,640
|
|
20230809,094800,11036731550,45350,45400,45450,45350,2002
|
|
20230809,094700,10945853050,45400,45300,45450,45250,1094
|
|
20230809,094600,10896222100,45300,45250,45300,45250,643
|
|
20230809,094500,10867105200,45300,45300,45400,45200,1723
|
|
20230809,094400,10789045650,45350,45450,45450,45300,1690
|
|
20230809,094300,10712394250,45450,45450,45500,45450,513
|
|
20230809,094200,10689072700,45500,45500,45500,45450,1410
|
|
20230809,094100,10624943850,45500,45450,45500,45450,2502
|
|
20230809,094000,10511131500,45450,45300,45500,45250,2058
|
|
20230809,093900,10417779600,45300,45150,45350,45150,3026
|
|
20230809,093800,10280935550,45150,45100,45150,45100,732
|
|
20230809,093700,10247907050,45150,45150,45150,45100,341
|
|
20230809,093600,10232519200,45150,45150,45200,45100,586
|
|
20230809,093500,10206072050,45150,45150,45200,45150,901
|
|
20230809,093400,10165386800,45100,45300,45300,45100,7338
|
|
20230809,093300,9833469000,45300,45200,45300,45200,2015
|
|
20230809,093200,9742319600,45200,45200,45250,45150,2317
|
|
20230809,093100,9637526900,45200,45100,45200,45050,1494
|
|
20230809,093000,9570109000,45050,44950,45100,44900,2525
|
|
20230809,092900,9456509550,44950,44900,45000,44850,4245
|
|
20230809,092800,9265846800,44900,44850,44950,44850,1073
|
|
20230809,092700,9217671200,44900,44900,44950,44850,1949
|
|
20230809,092600,9130190800,44900,44850,44900,44800,2655
|
|
20230809,092500,9011061300,44800,44900,44900,44800,5909
|
|
20230809,092400,8746209100,44950,44950,45000,44850,10762
|
|
20230809,092300,8262913400,44950,44950,44950,44900,1612
|
|
20230809,092200,8190482500,44900,44900,45000,44850,3821
|
|
20230809,092100,8018849500,44900,44800,44950,44800,4145
|
|
20230809,092000,7832953900,44800,44800,44850,44800,7364
|
|
20230809,091900,7502854950,44800,44850,44900,44750,1621
|
|
20230809,091800,7430200200,44850,45100,45100,44750,37109
|
|
20230809,091700,5761373200,45100,45100,45100,45050,4091
|
|
20230809,091600,5577037400,45100,45200,45200,45050,6951
|
|
20230809,091500,5263652750,45150,45350,45350,45100,8442
|
|
20230809,091400,4881984150,45350,45300,45550,45200,1597
|
|
20230809,091300,4809628050,45600,45400,45650,45200,5076
|
|
20230809,091200,4579649400,45400,45150,45400,45100,9657
|
|
20230809,091100,4143529350,45150,45300,45300,45100,8280
|
|
20230809,091000,3769351800,45300,45400,45400,45200,6912
|
|
20230809,090900,3456229450,45400,45450,45550,45350,7175
|
|
20230809,090800,3130144600,45450,45550,45650,45450,4047
|
|
20230809,090700,2945899650,45600,45550,45850,45500,5371
|
|
20230809,090600,2700573250,45550,45400,45550,45300,5612
|
|
20230809,090500,2445870400,45400,45700,45750,45400,16091
|
|
20230809,090400,1712765450,45700,45650,45800,45650,4728
|
|
20230809,090300,1496606600,45600,45550,45700,45500,4320
|
|
20230809,090200,1299706400,45550,45600,45650,45400,5065
|
|
20230809,090100,1069115550,45700,45800,45800,45250,9631
|
|
20230809,090000,630584750,45900,46400,46400,45650,13079
|